Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Enersis Americas S.A. American ADR
(NY:
ENIA
)
4.810
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Jun 17, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2002
2.998
3.080
2.991
3.061
30,265
+0.07(+2.32%)
Oct 30, 2002
3.061
3.124
2.934
2.991
135,958
-0.04(-1.46%)
Oct 29, 2002
3.086
3.086
2.903
3.035
150,061
-0.10(-3.22%)
Oct 28, 2002
3.187
3.282
3.136
3.136
64,493
-0.05(-1.58%)
Oct 25, 2002
3.124
3.218
3.124
3.187
52,767
+0.09(+3.06%)
Oct 24, 2002
3.187
3.237
3.092
3.092
10,775
-0.09(-2.78%)
Oct 23, 2002
3.155
3.212
3.061
3.181
13,786
+0.04(+1.41%)
Oct 22, 2002
3.029
3.187
2.998
3.136
101,097
+0.11(+3.54%)
Oct 21, 2002
3.061
3.067
2.998
3.029
64,493
-0.02(-0.62%)
Oct 18, 2002
2.783
3.048
2.783
3.048
42,942
+0.27(+9.77%)
Oct 17, 2002
2.651
2.777
2.619
2.777
53,876
+0.18(+7.06%)
Oct 16, 2002
2.739
2.739
2.556
2.594
151,804
-0.18(-6.38%)
Oct 15, 2002
2.934
2.966
2.676
2.770
132,155
-0.10(-3.52%)
Oct 14, 2002
2.840
2.922
2.840
2.871
81,923
+0.00(+0.00%)
Oct 11, 2002
2.903
2.909
2.840
2.871
121,697
+0.13(+4.60%)
Oct 10, 2002
2.777
2.777
2.688
2.745
137,701
+0.03(+1.16%)
Oct 09, 2002
2.871
2.884
2.714
2.714
73,366
-0.17(-5.91%)
Oct 08, 2002
2.998
2.998
2.852
2.884
22,976
-0.08(-2.56%)
Oct 07, 2002
3.282
3.288
2.934
2.960
28,839
-0.29(-8.93%)
Oct 04, 2002
2.998
3.294
2.998
3.250
74,476
+0.34(+11.71%)
Oct 03, 2002
2.903
2.941
2.903
2.909
12,676
+0.04(+1.32%)
Oct 02, 2002
2.934
3.029
2.871
2.871
23,927
-0.10(-3.40%)
Oct 01, 2002
2.852
2.998
2.808
2.972
110,921
+0.15(+5.13%)
Sep 30, 2002
2.777
2.859
2.632
2.827
85,251
+0.03(+1.13%)
Sep 27, 2002
2.865
2.865
2.745
2.796
84,300
-0.08(-2.64%)
Sep 26, 2002
2.909
3.029
2.871
2.871
28,047
-0.03(-1.09%)
Sep 25, 2002
2.871
2.991
2.840
2.903
64,651
+0.06(+2.00%)
Sep 24, 2002
2.840
2.897
2.777
2.846
14,102
-0.04(-1.31%)
Sep 23, 2002
2.998
2.998
2.815
2.884
51,182
-0.08(-2.77%)
Sep 20, 2002
2.934
2.966
2.777
2.966
164,006
+0.01(+0.21%)
Sep 19, 2002
2.764
2.960
2.764
2.960
111,080
+0.13(+4.69%)
Sep 18, 2002
2.966
2.972
2.777
2.827
52,291
-0.14(-4.68%)
Sep 17, 2002
3.225
3.250
2.934
2.966
130,570
-0.24(-7.48%)
Sep 16, 2002
3.408
3.408
3.155
3.206
67,503
-0.14(-4.15%)
Sep 13, 2002
3.376
3.446
3.345
3.345
7,606
-0.06(-1.85%)
Sep 12, 2002
3.534
3.534
3.408
3.408
240,700
-0.12(-3.40%)
Sep 11, 2002
3.534
3.610
3.502
3.528
86,519
+0.07(+2.01%)
Sep 10, 2002
3.597
3.660
3.345
3.458
78,754
-0.14(-3.86%)
Sep 09, 2002
3.502
3.603
3.439
3.597
82,874
+0.13(+3.64%)
Sep 06, 2002
3.420
3.490
3.389
3.471
30,582
+0.08(+2.23%)
Sep 05, 2002
3.534
3.534
3.376
3.395
25,036
-0.20(-5.61%)
Sep 04, 2002
3.534
3.597
3.408
3.597
59,897
+0.05(+1.42%)
Sep 03, 2002
3.629
3.629
3.547
3.547
5,863
-0.15(-3.93%)
Aug 30, 2002
3.420
3.692
3.420
3.692
74,159
+0.16(+4.65%)
Aug 29, 2002
3.534
3.597
3.502
3.528
36,287
-0.01(-0.36%)
Aug 28, 2002
3.793
3.793
3.534
3.540
47,537
-0.27(-6.97%)
Aug 27, 2002
3.925
4.014
3.774
3.805
68,137
-0.09(-2.27%)
Aug 26, 2002
3.875
3.988
3.831
3.894
15,845
+0.04(+0.98%)
Aug 23, 2002
3.881
3.944
3.856
3.856
17,747
-0.02(-0.49%)
Aug 22, 2002
3.786
3.913
3.755
3.875
124,866
+0.09(+2.33%)
Aug 21, 2002
3.913
4.007
3.786
3.786
96,819
-0.13(-3.23%)
Aug 20, 2002
4.134
4.134
3.850
3.913
77,962
-0.30(-7.05%)
Aug 16, 2002
4.165
4.209
4.026
4.209
45,161
+0.08(+1.83%)
Aug 15, 2002
4.134
4.165
4.127
4.134
11,726
+0.03(+0.77%)
Aug 14, 2002
4.096
4.152
3.982
4.102
57,996
+0.07(+1.72%)
Aug 13, 2002
3.881
4.134
3.862
4.033
113,774
+0.12(+3.06%)
Aug 12, 2002
4.039
4.039
3.913
3.913
10,933
-0.06(-1.59%)
Aug 07, 2002
3.597
3.976
3.597
3.976
87,945
+0.35(+9.57%)
Aug 06, 2002
3.477
3.660
3.477
3.629
55,936
+0.11(+3.05%)
Aug 05, 2002
3.692
3.742
3.521
3.521
19,173
-0.15(-3.96%)
Aug 02, 2002
3.660
3.698
3.610
3.667
14,261
+0.04(+1.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.